KissMeData/033320/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203000,16795733230,5540,5540,5540,5540,115
20230530,202900,16795733230,5540,5540,5540,5540,0
20230530,202800,16795733230,5540,5540,5540,5540,0
20230530,202700,16795733230,5540,5540,5540,5540,0
20230530,202600,16795733230,5540,5540,5540,5540,0
20230530,202500,16795733230,5540,5540,5540,5540,0
20230530,202400,16795733230,5540,5540,5540,5540,0
20230530,202300,16795733230,5540,5540,5540,5540,0
20230530,202200,16795733230,5540,5540,5540,5540,0
20230530,202100,16795733230,5540,5540,5540,5540,0
20230530,202000,16795733230,5540,5540,5540,5540,0
20230530,201900,16795733230,5540,5540,5540,5540,0
20230530,201800,16795733230,5540,5540,5540,5540,0
20230530,201700,16795733230,5540,5540,5540,5540,0
20230530,201600,16795733230,5540,5540,5540,5540,0
20230530,201500,16795733230,5540,5540,5540,5540,0
20230530,201400,16795733230,5540,5540,5540,5540,0
20230530,201300,16795733230,5540,5540,5540,5540,0
20230530,201200,16795733230,5540,5540,5540,5540,0
20230530,201100,16795733230,5540,5540,5540,5540,0
20230530,201000,16795733230,5540,5540,5540,5540,0
20230530,200900,16795733230,5540,5540,5540,5540,0
20230530,200800,16795733230,5540,5540,5540,5540,0
20230530,200700,16795733230,5540,5540,5540,5540,0
20230530,200600,16795733230,5540,5540,5540,5540,0
20230530,200500,16795733230,5540,5540,5540,5540,0
20230530,200400,16795733230,5540,5540,5540,5540,0
20230530,200300,16795733230,5540,5540,5540,5540,0
20230530,200200,16795733230,5540,5540,5540,5540,0
20230530,200100,16795733230,5540,5540,5540,5540,0
20230530,200000,16795733230,5540,5540,5540,5540,115
20230530,195900,16795733230,5540,5540,5540,5540,0
20230530,195800,16795733230,5540,5540,5540,5540,0
20230530,195700,16795733230,5540,5540,5540,5540,0
20230530,195600,16795733230,5540,5540,5540,5540,0
20230530,195500,16795733230,5540,5540,5540,5540,0
20230530,195400,16795733230,5540,5540,5540,5540,0
20230530,195300,16795733230,5540,5540,5540,5540,0
20230530,195200,16795733230,5540,5540,5540,5540,0
20230530,195100,16795733230,5540,5540,5540,5540,0
20230530,195000,16795733230,5540,5540,5540,5540,0
20230530,194900,16795733230,5540,5540,5540,5540,0
20230530,194800,16795733230,5540,5540,5540,5540,0
20230530,194700,16795733230,5540,5540,5540,5540,0
20230530,194600,16795733230,5540,5540,5540,5540,0
20230530,194500,16795733230,5540,5540,5540,5540,0
20230530,194400,16795733230,5540,5540,5540,5540,0
20230530,194300,16795733230,5540,5540,5540,5540,0
20230530,194200,16795733230,5540,5540,5540,5540,0
20230530,194100,16795733230,5540,5540,5540,5540,0
20230530,194000,16795733230,5540,5540,5540,5540,0
20230530,193900,16795733230,5540,5540,5540,5540,0
20230530,193800,16795733230,5540,5540,5540,5540,0
20230530,193700,16795733230,5540,5540,5540,5540,0
20230530,193600,16795733230,5540,5540,5540,5540,0
20230530,193500,16795733230,5540,5540,5540,5540,0
20230530,193400,16795733230,5540,5540,5540,5540,0
20230530,193300,16795733230,5540,5540,5540,5540,0
20230530,193200,16795733230,5540,5540,5540,5540,0
20230530,193100,16795733230,5540,5540,5540,5540,0
20230530,193000,16795733230,5540,5540,5540,5540,115
20230530,192900,16795733230,5540,5540,5540,5540,0
20230530,192800,16795733230,5540,5540,5540,5540,0
20230530,192700,16795733230,5540,5540,5540,5540,0
20230530,192600,16795733230,5540,5540,5540,5540,0
20230530,192500,16795733230,5540,5540,5540,5540,0
20230530,192400,16795733230,5540,5540,5540,5540,0
20230530,192300,16795733230,5540,5540,5540,5540,0
20230530,192200,16795733230,5540,5540,5540,5540,0
20230530,192100,16795733230,5540,5540,5540,5540,0
20230530,192000,16795733230,5540,5540,5540,5540,0
20230530,191900,16795733230,5540,5540,5540,5540,0
20230530,191800,16795733230,5540,5540,5540,5540,0
20230530,191700,16795733230,5540,5540,5540,5540,0
20230530,191600,16795733230,5540,5540,5540,5540,0
20230530,191500,16795733230,5540,5540,5540,5540,0
20230530,191400,16795733230,5540,5540,5540,5540,0
20230530,191300,16795733230,5540,5540,5540,5540,0
20230530,191200,16795733230,5540,5540,5540,5540,0
20230530,191100,16795733230,5540,5540,5540,5540,0
20230530,191000,16795733230,5540,5540,5540,5540,0
20230530,190900,16795733230,5540,5540,5540,5540,0
20230530,190800,16795733230,5540,5540,5540,5540,0
20230530,190700,16795733230,5540,5540,5540,5540,0
20230530,190600,16795733230,5540,5540,5540,5540,0
20230530,190500,16795733230,5540,5540,5540,5540,0
20230530,190400,16795733230,5540,5540,5540,5540,0
20230530,190300,16795733230,5540,5540,5540,5540,0
20230530,190200,16795733230,5540,5540,5540,5540,0
20230530,190100,16795733230,5540,5540,5540,5540,0
20230530,190000,16795733230,5540,5540,5540,5540,115
20230530,185900,16795733230,5540,5540,5540,5540,0
20230530,185800,16795733230,5540,5540,5540,5540,0
20230530,185700,16795733230,5540,5540,5540,5540,0
20230530,185600,16795733230,5540,5540,5540,5540,0
20230530,185500,16795733230,5540,5540,5540,5540,0
20230530,185400,16795733230,5540,5540,5540,5540,0
20230530,185300,16795733230,5540,5540,5540,5540,0
20230530,185200,16795733230,5540,5540,5540,5540,0
20230530,185100,16795733230,5540,5540,5540,5540,0
20230530,185000,16795733230,5540,5540,5540,5540,0
20230530,184900,16795733230,5540,5540,5540,5540,0
20230530,184800,16795733230,5540,5540,5540,5540,0
20230530,184700,16795733230,5540,5540,5540,5540,0
20230530,184600,16795733230,5540,5540,5540,5540,0
20230530,184500,16795733230,5540,5540,5540,5540,0
20230530,184400,16795733230,5540,5540,5540,5540,0
20230530,184300,16795733230,5540,5540,5540,5540,0
20230530,184200,16795733230,5540,5540,5540,5540,0
20230530,184100,16795733230,5540,5540,5540,5540,0
20230530,184000,16795733230,5540,5540,5540,5540,0
20230530,183900,16795733230,5540,5540,5540,5540,0
20230530,183800,16795733230,5540,5540,5540,5540,0
20230530,183700,16795733230,5540,5540,5540,5540,0
20230530,183600,16795733230,5540,5540,5540,5540,0
20230530,183500,16795733230,5540,5540,5540,5540,0
20230530,183400,16795733230,5540,5540,5540,5540,0
20230530,183300,16795733230,5540,5540,5540,5540,0
20230530,183200,16795733230,5540,5540,5540,5540,0
20230530,183100,16795733230,5540,5540,5540,5540,0
20230530,183000,16795733230,5540,5540,5540,5540,115
20230530,182900,16795733230,5540,5540,5540,5540,0
20230530,182800,16795733230,5540,5540,5540,5540,0
20230530,182700,16795733230,5540,5540,5540,5540,0
20230530,182600,16795733230,5540,5540,5540,5540,0
20230530,182500,16795733230,5540,5540,5540,5540,0
20230530,182400,16795733230,5540,5540,5540,5540,0
20230530,182300,16795733230,5540,5540,5540,5540,0
20230530,182200,16795733230,5540,5540,5540,5540,0
20230530,182100,16795733230,5540,5540,5540,5540,0
20230530,182000,16795733230,5540,5540,5540,5540,0
20230530,181900,16795733230,5540,5540,5540,5540,0
20230530,181800,16795733230,5540,5540,5540,5540,0
20230530,181700,16795733230,5540,5540,5540,5540,0
20230530,181600,16795733230,5540,5540,5540,5540,0
20230530,181500,16795733230,5540,5540,5540,5540,0
20230530,181400,16795733230,5540,5540,5540,5540,0
20230530,181300,16795733230,5540,5540,5540,5540,0
20230530,181200,16795733230,5540,5540,5540,5540,0
20230530,181100,16795733230,5540,5540,5540,5540,0
20230530,181000,16795733230,5540,5540,5540,5540,0
20230530,180900,16795733230,5540,5540,5540,5540,0
20230530,180800,16795733230,5540,5540,5540,5540,0
20230530,180700,16795733230,5540,5540,5540,5540,0
20230530,180600,16795733230,5540,5540,5540,5540,0
20230530,180500,16795733230,5540,5540,5540,5540,0
20230530,180400,16795733230,5540,5540,5540,5540,0
20230530,180300,16795733230,5540,5540,5540,5540,0
20230530,180200,16795733230,5540,5540,5540,5540,0
20230530,180100,16795733230,5540,5540,5540,5540,0
20230530,180000,16795733230,5540,5540,5540,5540,115
20230530,175900,16795733230,5540,5540,5540,5540,0
20230530,175800,16795733230,5540,5540,5540,5540,0
20230530,175700,16795733230,5540,5540,5540,5540,0
20230530,175600,16795733230,5540,5540,5540,5540,0
20230530,175500,16795733230,5540,5540,5540,5540,0
20230530,175400,16795733230,5540,5540,5540,5540,0
20230530,175300,16795733230,5540,5540,5540,5540,0
20230530,175200,16795733230,5540,5540,5540,5540,0
20230530,175100,16795733230,5540,5540,5540,5540,0
20230530,175000,16795733230,5540,5540,5540,5540,0
20230530,174900,16795733230,5540,5540,5540,5540,0
20230530,174800,16795733230,5540,5540,5540,5540,0
20230530,174700,16795733230,5540,5540,5540,5540,0
20230530,174600,16795733230,5540,5540,5540,5540,0
20230530,174500,16795733230,5540,5540,5540,5540,0
20230530,174400,16795733230,5540,5540,5540,5540,0
20230530,174300,16795733230,5540,5540,5540,5540,0
20230530,174200,16795733230,5540,5540,5540,5540,0
20230530,174100,16795733230,5540,5540,5540,5540,0
20230530,174000,16795733230,5540,5540,5540,5540,0
20230530,173900,16795733230,5540,5540,5540,5540,0
20230530,173800,16795733230,5540,5540,5540,5540,0
20230530,173700,16795733230,5540,5540,5540,5540,0
20230530,173600,16795733230,5540,5540,5540,5540,0
20230530,173500,16795733230,5540,5540,5540,5540,0
20230530,173400,16795733230,5540,5540,5540,5540,0
20230530,173300,16795733230,5540,5540,5540,5540,0
20230530,173200,16795733230,5540,5540,5540,5540,0
20230530,173100,16795733230,5540,5540,5540,5540,0
20230530,173000,16795733230,5540,5540,5540,5540,115
20230530,172900,16795733230,5540,5540,5540,5540,0
20230530,172800,16795733230,5540,5540,5540,5540,0
20230530,172700,16795733230,5540,5540,5540,5540,0
20230530,172600,16795733230,5540,5540,5540,5540,0
20230530,172500,16795733230,5540,5540,5540,5540,0
20230530,172400,16795733230,5540,5540,5540,5540,0
20230530,172300,16795733230,5540,5540,5540,5540,0
20230530,172200,16795733230,5540,5540,5540,5540,0
20230530,172100,16795733230,5540,5540,5540,5540,0
20230530,172000,16795733230,5540,5540,5540,5540,0
20230530,171900,16795733230,5540,5540,5540,5540,0
20230530,171800,16795733230,5540,5540,5540,5540,0
20230530,171700,16795733230,5540,5540,5540,5540,0
20230530,171600,16795733230,5540,5540,5540,5540,0
20230530,171500,16795733230,5540,5540,5540,5540,0
20230530,171400,16795733230,5540,5540,5540,5540,0
20230530,171300,16795733230,5540,5540,5540,5540,0
20230530,171200,16795733230,5540,5540,5540,5540,0
20230530,171100,16795733230,5540,5540,5540,5540,0
20230530,171000,16795733230,5540,5540,5540,5540,0
20230530,170900,16795733230,5540,5540,5540,5540,0
20230530,170800,16795733230,5540,5540,5540,5540,0
20230530,170700,16795733230,5540,5540,5540,5540,0
20230530,170600,16795733230,5540,5540,5540,5540,0
20230530,170500,16795733230,5540,5540,5540,5540,0
20230530,170400,16795733230,5540,5540,5540,5540,0
20230530,170300,16795733230,5540,5540,5540,5540,0
20230530,170200,16795733230,5540,5540,5540,5540,0
20230530,170100,16795733230,5540,5540,5540,5540,0
20230530,170000,16795733230,5540,5540,5540,5540,115
20230530,165900,16795733230,5540,5540,5540,5540,0
20230530,165800,16795733230,5540,5540,5540,5540,0
20230530,165700,16795733230,5540,5540,5540,5540,0
20230530,165600,16795733230,5540,5540,5540,5540,0
20230530,165500,16795733230,5540,5540,5540,5540,0
20230530,165400,16795733230,5540,5540,5540,5540,0
20230530,165300,16795733230,5540,5540,5540,5540,0
20230530,165200,16795733230,5540,5540,5540,5540,0
20230530,165100,16795733230,5540,5540,5540,5540,0
20230530,165000,16795733230,5540,5540,5540,5540,0
20230530,164900,16795733230,5540,5540,5540,5540,0
20230530,164800,16795733230,5540,5540,5540,5540,0
20230530,164700,16795733230,5540,5540,5540,5540,0
20230530,164600,16795733230,5540,5540,5540,5540,0
20230530,164500,16795733230,5540,5540,5540,5540,0
20230530,164400,16795733230,5540,5540,5540,5540,0
20230530,164300,16795733230,5540,5540,5540,5540,0
20230530,164200,16795733230,5540,5540,5540,5540,0
20230530,164100,16795733230,5540,5540,5540,5540,0
20230530,164000,16795733230,5540,5540,5540,5540,0
20230530,163900,16795733230,5540,5540,5540,5540,0
20230530,163800,16795733230,5540,5540,5540,5540,0
20230530,163700,16795733230,5540,5540,5540,5540,0
20230530,163600,16795733230,5540,5540,5540,5540,0
20230530,163500,16795733230,5540,5540,5540,5540,0
20230530,163400,16795733230,5540,5540,5540,5540,0
20230530,163300,16795733230,5540,5540,5540,5540,0
20230530,163200,16795733230,5540,5540,5540,5540,0
20230530,163100,16795733230,5540,5540,5540,5540,0
20230530,163000,16795733230,5540,5540,5540,5540,115
20230530,162900,16795733230,5540,5540,5540,5540,0
20230530,162800,16795733230,5540,5540,5540,5540,0
20230530,162700,16795733230,5540,5540,5540,5540,0
20230530,162600,16795733230,5540,5540,5540,5540,0
20230530,162500,16795733230,5540,5540,5540,5540,0
20230530,162400,16795733230,5540,5540,5540,5540,0
20230530,162300,16795733230,5540,5540,5540,5540,0
20230530,162200,16795733230,5540,5540,5540,5540,0
20230530,162100,16795733230,5540,5540,5540,5540,0
20230530,162000,16795733230,5540,5540,5540,5540,0
20230530,161900,16795733230,5540,5540,5540,5540,0
20230530,161800,16795733230,5540,5540,5540,5540,0
20230530,161700,16795733230,5540,5540,5540,5540,0
20230530,161600,16795733230,5540,5540,5540,5540,0
20230530,161500,16795733230,5540,5540,5540,5540,0
20230530,161400,16795733230,5540,5540,5540,5540,0
20230530,161300,16795733230,5540,5540,5540,5540,0
20230530,161200,16795733230,5540,5540,5540,5540,0
20230530,161100,16795733230,5540,5540,5540,5540,0
20230530,161000,16795733230,5540,5540,5540,5540,0
20230530,160900,16795733230,5540,5540,5540,5540,0
20230530,160800,16795733230,5540,5540,5540,5540,0
20230530,160700,16795733230,5540,5540,5540,5540,0
20230530,160600,16795733230,5540,5540,5540,5540,0
20230530,160500,16795733230,5540,5540,5540,5540,0
20230530,160400,16795733230,5540,5540,5540,5540,0
20230530,160300,16795733230,5540,5540,5540,5540,0
20230530,160200,16795733230,5540,5540,5540,5540,0
20230530,160100,16795733230,5540,5540,5540,5540,0
20230530,160000,16795733230,5540,5540,5540,5540,115
20230530,155900,16795733230,5540,5540,5540,5540,0
20230530,155800,16795733230,5540,5540,5540,5540,0
20230530,155700,16795733230,5540,5540,5540,5540,0
20230530,155600,16795733230,5540,5540,5540,5540,0
20230530,155500,16795733230,5540,5540,5540,5540,0
20230530,155400,16795733230,5540,5540,5540,5540,0
20230530,155300,16795733230,5540,5540,5540,5540,0
20230530,155200,16795733230,5540,5540,5540,5540,0
20230530,155100,16795733230,5540,5540,5540,5540,0
20230530,155000,16795733230,5540,5540,5540,5540,0
20230530,154900,16795733230,5540,5540,5540,5540,0
20230530,154800,16795733230,5540,5540,5540,5540,0
20230530,154700,16795733230,5540,5540,5540,5540,0
20230530,154600,16795733230,5540,5540,5540,5540,0
20230530,154500,16795733230,5540,5540,5540,5540,0
20230530,154400,16795733230,5540,5540,5540,5540,0
20230530,154300,16795733230,5540,5540,5540,5540,0
20230530,154200,16795733230,5540,5540,5540,5540,0
20230530,154100,16795733230,5540,5540,5540,5540,0
20230530,154000,16795733230,5540,5540,5540,5540,0
20230530,153900,16795733230,5540,5540,5540,5540,0
20230530,153800,16795733230,5540,5540,5540,5540,0
20230530,153700,16795733230,5540,5540,5540,5540,0
20230530,153600,16795733230,5540,5540,5540,5540,0
20230530,153500,16795733230,5540,5540,5540,5540,0
20230530,153400,16795733230,5540,5540,5540,5540,0
20230530,153300,16795733230,5540,5540,5540,5540,0
20230530,153200,16795733230,5540,5540,5540,5540,0
20230530,153100,16795733230,5540,5540,5540,5540,0
20230530,153000,16795733230,5540,5540,5540,5540,230
20230530,152900,16795096130,5540,5540,5540,5540,0
20230530,152800,16795096130,5540,5540,5540,5540,0
20230530,152700,16795096130,5540,5540,5540,5540,0
20230530,152600,16795096130,5540,5540,5540,5540,0
20230530,152500,16795096130,5540,5540,5540,5540,0
20230530,152400,16795096130,5540,5540,5540,5540,0
20230530,152300,16795096130,5540,5540,5540,5540,0
20230530,152200,16795096130,5540,5540,5540,5540,0
20230530,152100,16795096130,5540,5540,5540,5540,0
20230530,152000,16795096130,5540,5540,5540,5540,0
20230530,151900,16795096130,5540,5540,5540,5540,43841
20230530,151800,16552216990,5540,5540,5540,5540,0
20230530,151700,16552216990,5540,5540,5540,5540,101
20230530,151600,16551657450,5540,5540,5540,5540,0
20230530,151500,16551657450,5540,5540,5540,5540,0
20230530,151400,16551657450,5540,5540,5540,5540,1
20230530,151300,16551651910,5540,5540,5540,5540,0
20230530,151200,16551651910,5540,5540,5540,5540,0
20230530,151100,16551651910,5540,5540,5540,5540,62
20230530,151000,16551308430,5540,5540,5540,5540,30
20230530,150900,16551142230,5540,5540,5540,5540,400
20230530,150800,16548926230,5540,5540,5540,5540,60
20230530,150700,16548593830,5540,5540,5540,5540,800
20230530,150600,16544161830,5540,5540,5540,5540,0
20230530,150500,16544161830,5540,5540,5540,5540,391
20230530,150400,16541995690,5540,5540,5540,5540,0
20230530,150300,16541995690,5540,5540,5540,5540,27
20230530,150200,16541846110,5540,5540,5540,5540,0
20230530,150100,16541846110,5540,5540,5540,5540,25
20230530,150000,16541707610,5540,5540,5540,5540,0
20230530,145900,16541707610,5540,5540,5540,5540,0
20230530,145800,16541707610,5540,5540,5540,5540,0
20230530,145700,16541707610,5540,5540,5540,5540,5
20230530,145600,16541679910,5540,5540,5540,5540,55
20230530,145500,16541375210,5540,5540,5540,5540,11
20230530,145400,16541314270,5540,5540,5540,5540,700
20230530,145300,16537436270,5540,5540,5540,5540,0
20230530,145200,16537436270,5540,5540,5540,5540,100
20230530,145100,16536882270,5540,5540,5540,5540,191
20230530,145000,16535824130,5540,5540,5540,5540,0
20230530,144900,16535824130,5540,5540,5540,5540,650
20230530,144800,16532223130,5540,5540,5540,5540,10
20230530,144700,16532167730,5540,5540,5540,5540,917
20230530,144600,16527087550,5540,5540,5540,5540,1
20230530,144500,16527082010,5540,5540,5540,5540,213
20230530,144400,16525901990,5540,5540,5540,5540,0
20230530,144300,16525901990,5540,5540,5540,5540,119
20230530,144200,16525242730,5540,5540,5540,5540,2
20230530,144100,16525231650,5540,5540,5540,5540,86
20230530,144000,16524755210,5540,5540,5540,5540,502
20230530,143900,16521974130,5540,5540,5540,5540,8
20230530,143800,16521929810,5540,5540,5540,5540,0
20230530,143700,16521929810,5540,5540,5540,5540,178
20230530,143600,16520943690,5540,5540,5540,5540,20
20230530,143500,16520832890,5540,5540,5540,5540,300
20230530,143400,16519170890,5540,5540,5540,5540,115
20230530,143300,16518533790,5540,5540,5540,5540,61
20230530,143200,16518195850,5540,5540,5540,5540,50
20230530,143100,16517918850,5540,5540,5540,5540,10
20230530,143000,16517863450,5540,5540,5540,5540,300
20230530,142900,16516201450,5540,5540,5540,5540,100
20230530,142800,16515647450,5540,5540,5540,5540,16
20230530,142700,16515558810,5540,5540,5540,5540,59
20230530,142600,16515231950,5540,5540,5540,5540,0
20230530,142500,16515231950,5540,5540,5540,5540,0
20230530,142400,16515231950,5540,5540,5540,5540,40
20230530,142300,16515010350,5540,5540,5540,5540,0
20230530,142200,16515010350,5540,5540,5540,5540,0
20230530,142100,16515010350,5540,5540,5540,5540,6
20230530,142000,16514977110,5540,5540,5540,5540,18
20230530,141900,16514877390,5540,5540,5540,5540,0
20230530,141800,16514877390,5540,5540,5540,5540,0
20230530,141700,16514877390,5540,5540,5540,5540,1
20230530,141600,16514871850,5540,5540,5540,5540,212
20230530,141500,16513697370,5540,5540,5540,5540,2
20230530,141400,16513686290,5540,5540,5540,5540,0
20230530,141300,16513686290,5540,5540,5540,5540,1
20230530,141200,16513680750,5540,5540,5540,5540,18
20230530,141100,16513581030,5540,5540,5540,5540,32
20230530,141000,16513403750,5540,5540,5540,5540,0
20230530,140900,16513403750,5540,5540,5540,5540,10000
20230530,140800,16458003750,5540,5540,5540,5540,0
20230530,140700,16458003750,5540,5540,5540,5540,0
20230530,140600,16458003750,5540,5540,5540,5540,0
20230530,140500,16458003750,5540,5540,5540,5540,3
20230530,140400,16457987130,5540,5540,5540,5540,2
20230530,140300,16457976050,5540,5540,5540,5540,1
20230530,140200,16457970510,5540,5540,5540,5540,3
20230530,140100,16457953890,5540,5540,5540,5540,9
20230530,140000,16457904030,5540,5540,5540,5540,1
20230530,135900,16457898490,5540,5540,5540,5540,1
20230530,135800,16457892950,5540,5540,5540,5540,0
20230530,135700,16457892950,5540,5540,5540,5540,0
20230530,135600,16457892950,5540,5540,5540,5540,5
20230530,135500,16457865250,5540,5540,5540,5540,0
20230530,135400,16457865250,5540,5540,5540,5540,6
20230530,135300,16457832010,5540,5540,5540,5540,503
20230530,135200,16455045390,5540,5540,5540,5540,1
20230530,135100,16455039850,5540,5540,5540,5540,0
20230530,135000,16455039850,5540,5540,5540,5540,0
20230530,134900,16455039850,5540,5540,5540,5540,769
20230530,134800,16450779590,5540,5540,5540,5540,0
20230530,134700,16450779590,5540,5540,5540,5540,0
20230530,134600,16450779590,5540,5540,5540,5540,0
20230530,134500,16450779590,5540,5540,5540,5540,38
20230530,134400,16450569070,5540,5540,5540,5540,0
20230530,134300,16450569070,5540,5540,5540,5540,1
20230530,134200,16450563530,5540,5540,5540,5540,0
20230530,134100,16450563530,5540,5540,5540,5540,100
20230530,134000,16450009530,5540,5540,5540,5540,0
20230530,133900,16450009530,5540,5540,5540,5540,12
20230530,133800,16449943050,5540,5540,5540,5540,0
20230530,133700,16449943050,5540,5540,5540,5540,0
20230530,133600,16449943050,5540,5540,5540,5540,55
20230530,133500,16449638350,5540,5540,5540,5540,0
20230530,133400,16449638350,5540,5540,5540,5540,0
20230530,133300,16449638350,5540,5540,5540,5540,410
20230530,133200,16447366950,5540,5540,5540,5540,0
20230530,133100,16447366950,5540,5540,5540,5540,211
20230530,133000,16446198010,5540,5540,5540,5540,1
20230530,132900,16446192470,5540,5540,5540,5540,724
20230530,132800,16442181510,5540,5540,5540,5540,100
20230530,132700,16441627510,5540,5540,5540,5540,0
20230530,132600,16441627510,5540,5540,5540,5540,200
20230530,132500,16440519510,5540,5540,5540,5540,2
20230530,132400,16440508430,5540,5540,5540,5540,0
20230530,132300,16440508430,5540,5540,5540,5540,0
20230530,132200,16440508430,5540,5540,5540,5540,0
20230530,132100,16440508430,5540,5540,5540,5540,0
20230530,132000,16440508430,5540,5540,5540,5540,24
20230530,131900,16440375470,5540,5540,5540,5540,0
20230530,131800,16440375470,5540,5540,5540,5540,0
20230530,131700,16440375470,5540,5540,5540,5540,0
20230530,131600,16440375470,5540,5540,5540,5540,2
20230530,131500,16440364390,5540,5540,5540,5540,0
20230530,131400,16440364390,5540,5540,5540,5540,1
20230530,131300,16440358850,5540,5540,5540,5540,1112
20230530,131200,16434198370,5540,5540,5540,5540,0
20230530,131100,16434198370,5540,5540,5540,5540,0
20230530,131000,16434198370,5540,5540,5540,5540,15
20230530,130900,16434115270,5540,5540,5540,5540,0
20230530,130800,16434115270,5540,5540,5540,5540,102
20230530,130700,16433550190,5540,5540,5540,5540,0
20230530,130600,16433550190,5540,5540,5540,5540,0
20230530,130500,16433550190,5540,5540,5540,5540,0
20230530,130400,16433550190,5540,5540,5540,5540,113
20230530,130300,16432924170,5540,5540,5540,5540,182
20230530,130200,16431915890,5540,5540,5540,5540,0
20230530,130100,16431915890,5540,5540,5540,5540,327
20230530,130000,16430104310,5540,5540,5540,5540,0
20230530,125900,16430104310,5540,5540,5540,5540,39
20230530,125800,16429888250,5540,5540,5540,5540,0
20230530,125700,16429888250,5540,5540,5540,5540,24
20230530,125600,16429755290,5540,5540,5540,5540,0
20230530,125500,16429755290,5540,5540,5540,5540,31
20230530,125400,16429583550,5540,5540,5540,5540,9
20230530,125300,16429533690,5540,5540,5540,5540,160
20230530,125200,16428647290,5540,5540,5540,5540,0
20230530,125100,16428647290,5540,5540,5540,5540,3
20230530,125000,16428630670,5540,5540,5540,5540,0
20230530,124900,16428630670,5540,5540,5540,5540,56
20230530,124800,16428320430,5540,5540,5540,5540,26
20230530,124700,16428176390,5540,5540,5540,5540,124
20230530,124600,16427489430,5540,5540,5540,5540,1030
20230530,124500,16421783230,5540,5540,5540,5540,509
20230530,124400,16418963370,5540,5540,5540,5540,0
20230530,124300,16418963370,5540,5540,5540,5540,0
20230530,124200,16418963370,5540,5540,5540,5540,106
20230530,124100,16418376130,5540,5540,5540,5540,59
20230530,124000,16418049270,5540,5540,5540,5540,0
20230530,123900,16418049270,5540,5540,5540,5540,70
20230530,123800,16417661470,5540,5540,5540,5540,60
20230530,123700,16417329070,5540,5540,5540,5540,244
20230530,123600,16415977310,5540,5540,5540,5540,1
20230530,123500,16415971770,5540,5540,5540,5540,1
20230530,123400,16415966230,5540,5540,5540,5540,0
20230530,123300,16415966230,5540,5540,5540,5540,0
20230530,123200,16415966230,5540,5540,5540,5540,0
20230530,123100,16415966230,5540,5540,5540,5540,100
20230530,123000,16415412230,5540,5540,5540,5540,1
20230530,122900,16415406690,5540,5540,5540,5540,50
20230530,122800,16415129690,5540,5540,5540,5540,22
20230530,122700,16415007810,5540,5540,5540,5540,0
20230530,122600,16415007810,5540,5540,5540,5540,1725
20230530,122500,16405451310,5540,5540,5540,5540,0
20230530,122400,16405451310,5540,5540,5540,5540,1033
20230530,122300,16399728490,5540,5540,5540,5540,12
20230530,122200,16399662010,5540,5540,5540,5540,0
20230530,122100,16399662010,5540,5540,5540,5540,300
20230530,122000,16398000010,5540,5540,5540,5540,0
20230530,121900,16398000010,5540,5540,5540,5540,0
20230530,121800,16398000010,5540,5540,5540,5540,101
20230530,121700,16397440470,5540,5540,5540,5540,261
20230530,121600,16395994530,5540,5540,5540,5540,3
20230530,121500,16395977910,5540,5540,5540,5540,8
20230530,121400,16395933590,5540,5540,5540,5540,1
20230530,121300,16395928050,5540,5540,5540,5540,0
20230530,121200,16395928050,5540,5540,5540,5540,0
20230530,121100,16395928050,5540,5540,5540,5540,281
20230530,121000,16394371310,5540,5540,5540,5540,0
20230530,120900,16394371310,5540,5540,5540,5540,0
20230530,120800,16394371310,5540,5540,5540,5540,1
20230530,120700,16394365770,5540,5540,5540,5540,100
20230530,120600,16393811770,5540,5540,5540,5540,0
20230530,120500,16393811770,5540,5540,5540,5540,0
20230530,120400,16393811770,5540,5540,5540,5540,2
20230530,120300,16393800690,5540,5540,5540,5540,225
20230530,120200,16392554190,5540,5540,5540,5540,4
20230530,120100,16392532030,5540,5540,5540,5540,247
20230530,120000,16391163650,5540,5540,5540,5540,5
20230530,115900,16391135950,5540,5540,5540,5540,97
20230530,115800,16390598570,5540,5540,5540,5540,81
20230530,115700,16390149830,5540,5540,5540,5540,39
20230530,115600,16389933770,5540,5540,5540,5540,10
20230530,115500,16389878370,5540,5540,5540,5540,617
20230530,115400,16386460190,5540,5540,5540,5540,1
20230530,115300,16386454650,5540,5540,5540,5540,31
20230530,115200,16386282910,5540,5540,5540,5540,112
20230530,115100,16385662430,5540,5540,5540,5540,0
20230530,115000,16385662430,5540,5540,5540,5540,0
20230530,114900,16385662430,5540,5540,5540,5540,10
20230530,114800,16385607030,5540,5540,5540,5540,10
20230530,114700,16385551630,5540,5540,5540,5540,169
20230530,114600,16384615370,5540,5540,5540,5540,0
20230530,114500,16384615370,5540,5540,5540,5540,17
20230530,114400,16384521190,5540,5540,5540,5540,0
20230530,114300,16384521190,5540,5540,5540,5540,107
20230530,114200,16383928410,5540,5540,5540,5540,0
20230530,114100,16383928410,5540,5540,5540,5540,82
20230530,114000,16383474130,5540,5540,5540,5540,13
20230530,113900,16383402110,5540,5540,5540,5540,122
20230530,113800,16382726230,5540,5540,5540,5540,0
20230530,113700,16382726230,5540,5540,5540,5540,300
20230530,113600,16381064230,5540,5540,5540,5540,188
20230530,113500,16380022710,5540,5540,5540,5540,167
20230530,113400,16379097530,5540,5540,5540,5540,35
20230530,113300,16378903630,5540,5540,5540,5540,0
20230530,113200,16378903630,5540,5540,5540,5540,50
20230530,113100,16378626630,5540,5540,5540,5540,159
20230530,113000,16377745770,5540,5540,5540,5540,4
20230530,112900,16377723610,5540,5540,5540,5540,25
20230530,112800,16377585110,5540,5540,5540,5540,20
20230530,112700,16377474310,5540,5540,5540,5540,50
20230530,112600,16377197310,5540,5540,5540,5540,10
20230530,112500,16377141910,5540,5540,5540,5540,29
20230530,112400,16376981250,5540,5540,5540,5540,615
20230530,112300,16373574150,5540,5540,5540,5540,0
20230530,112200,16373574150,5540,5540,5540,5540,405
20230530,112100,16371330450,5540,5540,5540,5540,104
20230530,112000,16370754290,5540,5540,5540,5540,0
20230530,111900,16370754290,5540,5540,5540,5540,12
20230530,111800,16370687810,5540,5540,5540,5540,1
20230530,111700,16370682270,5540,5540,5540,5540,4
20230530,111600,16370660110,5540,5540,5540,5540,0
20230530,111500,16370660110,5540,5540,5540,5540,276
20230530,111400,16369131070,5540,5540,5540,5540,10
20230530,111300,16369075670,5540,5540,5540,5540,61
20230530,111200,16368737730,5540,5540,5540,5540,239
20230530,111100,16367413670,5540,5540,5540,5540,396
20230530,111000,16365219830,5540,5540,5540,5540,0
20230530,110900,16365219830,5540,5540,5540,5540,90
20230530,110800,16364721230,5540,5540,5540,5540,213
20230530,110700,16363541210,5540,5540,5540,5540,31
20230530,110600,16363369470,5540,5540,5540,5540,10
20230530,110500,16363314070,5540,5540,5540,5540,6
20230530,110400,16363280830,5540,5540,5540,5540,186
20230530,110300,16362250390,5540,5540,5540,5540,1
20230530,110200,16362244850,5540,5540,5540,5540,0
20230530,110100,16362244850,5540,5540,5540,5540,0
20230530,110000,16362244850,5540,5540,5540,5540,0
20230530,105900,16362244850,5540,5540,5540,5540,0
20230530,105800,16362244850,5540,5540,5540,5540,1170
20230530,105700,16355763050,5540,5540,5540,5540,0
20230530,105600,16355763050,5540,5540,5540,5540,14
20230530,105500,16355685490,5540,5540,5540,5540,71
20230530,105400,16355292150,5540,5540,5540,5540,550
20230530,105300,16352245150,5540,5540,5540,5540,100
20230530,105200,16351691150,5540,5540,5540,5540,2530
20230530,105100,16337674950,5540,5540,5540,5540,31
20230530,105000,16337503210,5540,5540,5540,5540,205
20230530,104900,16336367510,5540,5540,5540,5540,863
20230530,104800,16331586490,5540,5540,5540,5540,2
20230530,104700,16331575410,5540,5540,5540,5540,0
20230530,104600,16331575410,5540,5540,5540,5540,1
20230530,104500,16331569870,5540,5540,5540,5540,234
20230530,104400,16330273510,5540,5540,5540,5540,3018
20230530,104300,16313553790,5540,5540,5540,5540,1140
20230530,104200,16307238190,5540,5540,5540,5540,140
20230530,104100,16306462590,5540,5540,5540,5540,6
20230530,104000,16306429350,5540,5540,5540,5540,532
20230530,103900,16303482070,5540,5540,5540,5540,1740
20230530,103800,16293842470,5540,5540,5540,5540,386
20230530,103700,16291704030,5540,5540,5540,5540,85
20230530,103600,16291233130,5540,5540,5540,5540,366
20230530,103500,16289205490,5540,5540,5540,5540,52
20230530,103400,16288917410,5540,5540,5540,5540,296
20230530,103300,16287277570,5540,5540,5540,5540,1873
20230530,103200,16276901150,5540,5540,5540,5540,29
20230530,103100,16276740490,5540,5540,5540,5540,42
20230530,103000,16276507810,5540,5540,5540,5540,1340
20230530,102900,16269084210,5540,5540,5540,5540,74
20230530,102800,16268674250,5540,5540,5540,5540,17
20230530,102700,16268580070,5540,5540,5540,5540,34
20230530,102600,16268391710,5540,5540,5540,5540,186
20230530,102500,16267361270,5540,5540,5540,5540,2
20230530,102400,16267350190,5540,5540,5540,5540,1282
20230530,102300,16260247910,5540,5540,5540,5540,2715
20230530,102200,16245206810,5540,5540,5540,5540,1651
20230530,102100,16236060270,5540,5540,5540,5540,1171
20230530,102000,16229572930,5540,5540,5540,5540,303
20230530,101900,16227894310,5540,5540,5540,5540,1522
20230530,101800,16219462430,5540,5540,5540,5540,1027
20230530,101700,16213772850,5540,5540,5540,5540,1063
20230530,101600,16207883830,5540,5540,5540,5540,1
20230530,101500,16207878290,5540,5540,5540,5540,1422
20230530,101400,16200000410,5540,5540,5540,5540,126
20230530,101300,16199302370,5540,5540,5540,5540,1892
20230530,101200,16188820690,5540,5540,5540,5540,0
20230530,101100,16188820690,5540,5540,5540,5540,46
20230530,101000,16188565850,5540,5540,5540,5540,551
20230530,100900,16185513310,5540,5540,5540,5540,4329
20230530,100800,16161530650,5540,5540,5540,5540,69
20230530,100700,16161148390,5540,5540,5540,5540,702
20230530,100600,16157259310,5540,5540,5540,5540,53
20230530,100500,16156965690,5540,5540,5540,5540,401
20230530,100400,16154744150,5540,5540,5540,5540,2672
20230530,100300,16139941270,5540,5540,5540,5540,203
20230530,100200,16138816650,5540,5540,5540,5540,430
20230530,100100,16136434450,5540,5540,5540,5540,1643
20230530,100000,16127332230,5540,5540,5540,5540,317
20230530,095900,16125576050,5540,5540,5540,5540,466
20230530,095800,16122994410,5540,5540,5540,5540,512
20230530,095700,16120157930,5540,5540,5540,5540,373
20230530,095600,16118091510,5540,5540,5540,5540,53
20230530,095500,16117797890,5540,5540,5540,5540,324
20230530,095400,16116002930,5540,5540,5540,5540,208
20230530,095300,16114850610,5540,5540,5540,5540,612
20230530,095200,16111460130,5540,5540,5540,5540,244
20230530,095100,16110108370,5540,5540,5540,5540,337
20230530,095000,16108241390,5540,5540,5540,5540,2157
20230530,094900,16096291610,5540,5540,5540,5540,846
20230530,094800,16091604770,5540,5540,5540,5540,2271
20230530,094700,16079023430,5540,5540,5540,5540,3115
20230530,094600,16061766330,5540,5540,5540,5540,1335
20230530,094500,16054370430,5540,5540,5540,5540,1187
20230530,094400,16047794450,5540,5540,5540,5540,1303
20230530,094300,16040575830,5540,5540,5540,5540,9465
20230530,094200,15988139730,5540,5540,5540,5540,5939
20230530,094100,15955237670,5540,5540,5540,5540,826
20230530,094000,15950661630,5540,5540,5540,5540,4331
20230530,093900,15926667890,5540,5540,5540,5540,644
20230530,093800,15923100130,5540,5540,5540,5540,1561
20230530,093700,15914452190,5540,5540,5540,5540,3091
20230530,093600,15897328050,5540,5540,5540,5540,4053
20230530,093500,15874874430,5540,5540,5540,5540,2226
20230530,093400,15862542390,5540,5540,5540,5540,3852
20230530,093300,15841202310,5540,5540,5540,5540,2683
20230530,093200,15826338490,5540,5540,5540,5540,4734
20230530,093100,15800112130,5540,5540,5540,5540,4730
20230530,093000,15773907930,5540,5540,5540,5540,2638
20230530,092900,15759293410,5540,5540,5540,5540,2468
20230530,092800,15745620690,5540,5540,5540,5540,1160
20230530,092700,15739194290,5540,5540,5540,5540,3041
20230530,092600,15722347150,5540,5540,5540,5540,5973
20230530,092500,15689256730,5540,5540,5540,5540,5361
20230530,092400,15659556790,5540,5540,5540,5540,2979
20230530,092300,15643053130,5540,5540,5540,5540,2513
20230530,092200,15629131110,5540,5540,5540,5540,3791
20230530,092100,15608128970,5540,5540,5540,5540,4386
20230530,092000,15583830530,5540,5540,5540,5540,7341
20230530,091900,15543161390,5540,5540,5540,5540,14081
20230530,091800,15465152650,5540,5540,5540,5540,16923
20230530,091700,15371399230,5540,5540,5540,5540,38100
20230530,091600,15160325230,5540,5540,5540,5540,39437
20230530,091500,14941844250,5540,5540,5540,5540,172146
20230530,091400,13988155410,5540,5300,5540,5210,983349
20230530,091300,8671924710,5280,5280,5280,5280,0
20230530,091200,8671924710,5280,5280,5280,5280,0
20230530,091100,8671924710,5280,5110,5290,5070,580870
20230530,091000,5646631140,5120,5010,5130,4955,305884
20230530,090900,4097880075,5010,4870,5100,4850,398754
20230530,090800,2108688925,4870,4810,4925,4710,229222
20230530,090700,1001526595,4810,4810,4830,4725,97837
20230530,090600,531131410,4800,4800,4800,4800,0
20230530,090500,531131410,4800,4615,4800,4605,57886
20230530,090400,257120735,4610,4515,4630,4505,22615
20230530,090300,153810120,4520,4515,4550,4505,8401
20230530,090200,115760870,4520,4440,4520,4440,16131
20230530,090100,43294880,4445,4425,4445,4415,2634
20230530,090000,31617100,4415,4365,4415,4365,7212